|
Closing price on 1/4/2022
|
|
Open |
27.20 |
High |
29.00 |
Low |
27.10 |
Volume |
895,200 |
Split-adjusted Price |
26.42 |
|
|
ABS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2022
|
+0.40 / +1.45%
|
27.20
|
29.00
|
27.10
|
27.90
|
27.91
|
26.42
|
895,200
|
|
12/31/2021
|
-0.50 / -1.79%
|
27.95
|
28.30
|
27.10
|
27.50
|
27.53
|
26.04
|
1,319,300
|
|
12/30/2021
|
-0.45 / -1.58%
|
28.00
|
28.80
|
27.40
|
28.00
|
28.12
|
26.52
|
1,902,300
|
|
12/29/2021
|
-1.85 / -6.11%
|
30.30
|
30.30
|
28.45
|
28.45
|
29.31
|
26.94
|
1,538,200
|
|
12/28/2021
|
+0.30 / +1.00%
|
29.50
|
31.50
|
29.35
|
30.30
|
30.37
|
28.70
|
1,873,100
|
|
12/27/2021
|
-0.45 / -1.48%
|
30.45
|
31.30
|
28.80
|
30.00
|
29.89
|
28.41
|
1,475,500
|
|
12/24/2021
|
+0.55 / +1.84%
|
30.80
|
30.80
|
29.75
|
30.45
|
30.44
|
28.84
|
1,674,000
|
|
12/23/2021
|
+1.30 / +4.55%
|
28.60
|
29.90
|
27.50
|
29.90
|
29.11
|
28.32
|
3,470,700
|
|
12/22/2021
|
-0.10 / -0.35%
|
29.50
|
29.50
|
28.00
|
28.60
|
28.94
|
27.09
|
1,450,900
|
|
12/21/2021
|
+1.20 / +4.36%
|
27.10
|
29.00
|
27.00
|
28.70
|
28.23
|
27.18
|
2,480,400
|
|
12/20/2021
|
-0.25 / -0.90%
|
27.80
|
27.85
|
27.00
|
27.50
|
27.41
|
26.04
|
1,077,900
|
|
12/17/2021
|
+0.10 / +0.36%
|
27.65
|
28.25
|
27.00
|
27.75
|
27.73
|
26.28
|
1,383,900
|
|
12/16/2021
|
+0.65 / +2.41%
|
26.40
|
28.10
|
26.40
|
27.65
|
27.34
|
26.19
|
1,543,400
|
|
12/15/2021
|
+0.40 / +1.50%
|
27.35
|
27.35
|
26.35
|
27.00
|
26.95
|
25.57
|
1,290,400
|
|
12/14/2021
|
+1.70 / +6.83%
|
24.90
|
26.60
|
24.90
|
26.60
|
26.10
|
25.19
|
2,368,300
|
|
12/13/2021
|
+1.10 / +4.62%
|
23.80
|
25.20
|
23.70
|
24.90
|
24.58
|
23.58
|
686,500
|
|
12/10/2021
|
-0.40 / -1.65%
|
24.25
|
24.35
|
23.50
|
23.80
|
23.76
|
22.54
|
478,300
|
|
12/9/2021
|
+1.30 / +5.68%
|
22.90
|
24.30
|
22.50
|
24.20
|
23.37
|
22.92
|
900,300
|
|
12/8/2021
|
-0.70 / -2.97%
|
23.60
|
23.60
|
22.80
|
22.90
|
23.05
|
21.69
|
635,500
|
|
12/7/2021
|
+0.25 / +1.07%
|
23.45
|
24.30
|
22.50
|
23.60
|
23.25
|
22.35
|
918,400
|
|
12/6/2021
|
-1.75 / -6.97%
|
24.90
|
25.10
|
23.35
|
23.35
|
23.83
|
22.11
|
1,380,200
|
|
12/3/2021
|
-1.10 / -4.20%
|
26.25
|
26.30
|
25.00
|
25.10
|
25.61
|
23.77
|
1,163,400
|
|
12/2/2021
|
-0.25 / -0.95%
|
26.80
|
26.80
|
26.00
|
26.20
|
26.36
|
24.81
|
715,000
|
|
12/1/2021
|
-0.05 / -0.19%
|
26.20
|
26.75
|
25.80
|
26.45
|
26.38
|
25.05
|
925,300
|
|
11/30/2021
|
+0.45 / +1.73%
|
27.50
|
27.50
|
26.00
|
26.50
|
26.56
|
25.10
|
975,900
|
|
11/29/2021
|
-0.75 / -2.80%
|
25.40
|
26.80
|
25.40
|
26.05
|
25.91
|
24.67
|
871,300
|
|
11/26/2021
|
+0.05 / +0.19%
|
27.40
|
27.50
|
26.35
|
26.80
|
26.94
|
25.38
|
1,172,900
|
|
11/25/2021
|
+1.75 / +7.00%
|
24.80
|
26.75
|
24.40
|
26.75
|
25.42
|
25.33
|
1,311,300
|
|
11/24/2021
|
-1.50 / -5.66%
|
26.30
|
26.50
|
24.90
|
25.00
|
25.79
|
23.68
|
1,039,200
|
|
11/23/2021
|
+0.25 / +0.95%
|
24.50
|
26.50
|
24.45
|
26.50
|
24.92
|
25.10
|
2,723,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 8:45:00 AM
|
|
|
|
|